Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.77 | 15.87 | 14.67 | 14.88 | 7,206,031 | -0.98(-6.15%) |
May 30, 2012 | 16.28 | 16.32 | 15.40 | 15.85 | 5,778,589 | -0.97(-5.74%) |
May 29, 2012 | 15.80 | 16.88 | 15.80 | 16.82 | 7,344,237 | +1.67(+11.05%) |
May 25, 2012 | 15.58 | 15.61 | 15.03 | 15.15 | 2,040,368 | -0.22(-1.46%) |
May 24, 2012 | 15.94 | 16.28 | 15.00 | 15.37 | 6,934,645 | -0.05(-0.35%) |
May 23, 2012 | 15.07 | 15.45 | 14.50 | 15.42 | 4,745,719 | +0.01(+0.06%) |
May 22, 2012 | 15.58 | 16.06 | 15.29 | 15.41 | 4,910,370 | -0.09(-0.58%) |
May 21, 2012 | 14.77 | 15.74 | 14.65 | 15.50 | 5,788,569 | +0.94(+6.45%) |
May 18, 2012 | 15.07 | 15.21 | 14.42 | 14.56 | 5,682,477 | -0.37(-2.46%) |
May 17, 2012 | 16.65 | 16.65 | 14.91 | 14.93 | 10,222,143 | -1.68(-10.12%) |
May 16, 2012 | 17.72 | 17.87 | 16.57 | 16.61 | 6,450,922 | -0.95(-5.40%) |
May 15, 2012 | 18.39 | 18.55 | 17.47 | 17.56 | 4,290,557 | -0.88(-4.75%) |
May 14, 2012 | 18.47 | 18.87 | 18.18 | 18.44 | 3,203,549 | -0.41(-2.18%) |
May 11, 2012 | 18.69 | 19.31 | 18.51 | 18.85 | 2,352,837 | -0.10(-0.52%) |
May 10, 2012 | 19.51 | 19.66 | 18.80 | 18.95 | 2,725,530 | -0.13(-0.66%) |
May 09, 2012 | 18.96 | 19.37 | 18.46 | 19.07 | 3,673,748 | -0.30(-1.57%) |
May 08, 2012 | 19.34 | 19.47 | 18.47 | 19.38 | 4,154,669 | -0.26(-1.32%) |
May 07, 2012 | 19.39 | 20.05 | 19.32 | 19.64 | 3,418,627 | +0.09(+0.46%) |
May 04, 2012 | 20.18 | 20.25 | 19.42 | 19.55 | 4,200,866 | -1.07(-5.21%) |
May 03, 2012 | 21.56 | 21.79 | 20.54 | 20.62 | 3,791,204 | -0.88(-4.08%) |
May 02, 2012 | 20.60 | 21.52 | 20.60 | 21.50 | 3,999,933 | +0.76(+3.67%) |
May 01, 2012 | 20.41 | 21.29 | 20.30 | 20.74 | 3,300,508 | +0.48(+2.39%) |
Apr 30, 2012 | 20.92 | 21.01 | 20.11 | 20.25 | 3,382,073 | -0.76(-3.62%) |
Apr 27, 2012 | 21.20 | 21.26 | 20.65 | 21.01 | 3,382,510 | +0.13(+0.60%) |
Apr 26, 2012 | 21.10 | 21.29 | 19.96 | 20.89 | 7,549,456 | -0.49(-2.30%) |
Apr 25, 2012 | 22.22 | 22.43 | 21.19 | 21.38 | 5,995,833 | -0.49(-2.25%) |
Apr 24, 2012 | 21.15 | 21.95 | 20.92 | 21.87 | 3,810,367 | +0.81(+3.87%) |
Apr 23, 2012 | 21.22 | 21.33 | 20.44 | 21.06 | 4,693,956 | -0.92(-4.19%) |
Apr 20, 2012 | 21.95 | 22.35 | 21.86 | 21.98 | 4,834,500 | +0.31(+1.45%) |
Apr 19, 2012 | 22.35 | 22.67 | 21.31 | 21.67 | 5,309,767 | -0.56(-2.54%) |
Apr 18, 2012 | 20.97 | 22.45 | 20.87 | 22.23 | 8,100,833 | +1.20(+5.70%) |
Apr 17, 2012 | 20.79 | 21.27 | 20.34 | 21.03 | 4,906,082 | +1.18(+5.95%) |
Apr 16, 2012 | 20.40 | 20.69 | 19.51 | 19.85 | 3,642,511 | -0.09(-0.45%) |
Apr 13, 2012 | 20.75 | 20.87 | 19.89 | 19.94 | 4,045,227 | -0.98(-4.70%) |
Apr 12, 2012 | 19.78 | 21.24 | 19.78 | 20.92 | 3,632,726 | +1.17(+5.93%) |
Apr 11, 2012 | 19.49 | 19.99 | 19.22 | 19.75 | 4,517,697 | +0.90(+4.79%) |
Apr 10, 2012 | 19.82 | 19.96 | 18.75 | 18.85 | 5,089,630 | -1.06(-5.30%) |
Apr 09, 2012 | 19.96 | 20.00 | 19.48 | 19.90 | 3,455,318 | -0.72(-3.47%) |
Apr 05, 2012 | 20.02 | 20.80 | 20.02 | 20.62 | 3,553,671 | +0.41(+2.04%) |
Apr 04, 2012 | 20.41 | 20.51 | 19.81 | 20.21 | 3,983,720 | -0.60(-2.88%) |
Apr 03, 2012 | 20.67 | 21.06 | 20.60 | 20.81 | 3,755,838 | +0.16(+0.78%) |
Apr 02, 2012 | 19.99 | 20.76 | 19.76 | 20.65 | 4,399,750 | +0.52(+2.58%) |
Mar 30, 2012 | 20.58 | 20.70 | 19.83 | 20.13 | 2,669,779 | -0.17(-0.84%) |
Mar 29, 2012 | 20.02 | 20.41 | 19.57 | 20.30 | 4,997,406 | -0.03(-0.13%) |
Mar 28, 2012 | 21.00 | 21.16 | 19.99 | 20.33 | 4,682,228 | -0.74(-3.52%) |
Mar 27, 2012 | 21.48 | 21.62 | 21.06 | 21.07 | 2,749,674 | -0.46(-2.12%) |
Mar 26, 2012 | 21.86 | 22.14 | 21.35 | 21.52 | 3,631,716 | +0.06(+0.29%) |
Mar 23, 2012 | 20.91 | 21.68 | 20.53 | 21.46 | 2,777,223 | +0.42(+2.00%) |
Mar 22, 2012 | 21.46 | 21.46 | 20.72 | 21.04 | 3,302,070 | -0.86(-3.92%) |
Mar 21, 2012 | 22.09 | 22.31 | 21.43 | 21.90 | 3,556,176 | -0.06(-0.29%) |
Mar 20, 2012 | 22.39 | 22.45 | 21.65 | 21.96 | 3,473,722 | -0.88(-3.84%) |
Mar 19, 2012 | 22.95 | 23.24 | 22.65 | 22.84 | 2,752,265 | -0.26(-1.12%) |
Mar 16, 2012 | 23.17 | 23.44 | 22.83 | 23.10 | 3,438,044 | -0.13(-0.58%) |
Mar 15, 2012 | 22.50 | 23.34 | 22.38 | 23.23 | 5,070,134 | +0.83(+3.71%) |
Mar 14, 2012 | 21.71 | 22.52 | 21.50 | 22.40 | 4,564,770 | +0.56(+2.58%) |
Mar 13, 2012 | 20.96 | 21.84 | 20.82 | 21.84 | 3,597,337 | +1.28(+6.22%) |
Mar 12, 2012 | 21.31 | 21.44 | 20.45 | 20.56 | 2,783,544 | -0.67(-3.16%) |
Mar 09, 2012 | 20.90 | 21.86 | 20.80 | 21.23 | 3,085,498 | +0.30(+1.45%) |
Mar 08, 2012 | 20.46 | 21.01 | 20.07 | 20.92 | 3,340,262 | +0.74(+3.68%) |
Mar 07, 2012 | 19.83 | 21.14 | 19.82 | 20.18 | 6,614,015 | +0.59(+3.01%) |
Mar 06, 2012 | 20.15 | 20.16 | 19.39 | 19.59 | 6,702,155 | -1.26(-6.05%) |
Mar 05, 2012 | 21.62 | 21.80 | 20.45 | 20.85 | 8,642,015 | -1.06(-4.82%) |
Mar 02, 2012 | 22.53 | 22.64 | 21.60 | 21.91 | 4,409,651 | -0.76(-3.35%) |